CTCP Xây dựng Coteccons (ctd)

65.30
-0.10
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.40 -2.10% 20,975,600 1,588,812 107.8
64.50
70.50
65.30
2 tháng
(2024-09-23) 		4 6.51% 35,772,700 2,563,012 173.1
61.40
70.50
65.30
3 tháng
(2024-08-26) 		1.10 1.71% 43,334,500 2,531,012 171.2
59
70.50
65.30
6 tháng
(2024-05-27) 		-5.90 -8.27% 113,363,100 4,382,401 311.6
59
76.50
65.30
12 tháng
(2023-11-28) 		3.50 5.65% 314,278,200 4,715,257 336.1
59
77
65.30
24 tháng
(2022-12-05) 		38.32 141.55% 514,673,000 489,668 50.9
24.08
77
65.30
36 tháng
(2021-12-08) 		4.27 6.99% 691,926,100 3,343,106 200.4
18.90
85.20
65.30
60 tháng
(2019-12-19) 		22.03 50.79% 1,005,942,640 1,685,746 121.3
18.90
85.20
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
65.30
 634,300 65.40 66.50 64.80 600 0 0.0
21/11/2024
65.40
 373,700 65.20 65.60 64.30 500 0 0.0
20/11/2024
65.40
 959,400 64.30 66.60 63.20 17 0 0.0
19/11/2024
64.50
 689,600 65.50 65.50 63.30 2,700 688 0.1
18/11/2024
65.50
 1,215,200 66 66.50 63.20 5,350 500 0.3
15/11/2024
66
 1,416,600 66.20 67.20 65.10 5,750 0 0.4
14/11/2024
66.30
 1,158,200 70 70.40 66.30 2,050 2,700 -0.0
13/11/2024
70.50
 500,500 70.80 70.80 69.40 3,500 5,367 -0.1
12/11/2024
70.50
 1,585,200 69.30 70.80 69.30 35,800 5,700 2.1
11/11/2024
69.30
 975,200 69.60 69.60 68.10 2,300 2,100 0.0
08/11/2024
69.70
 731,300 69.80 70.60 69.10 300 3,500 -0.2
07/11/2024
69.70
 1,398,100 69 70.60 68.40 7,300 35,800 -2.0
06/11/2024
68.40
 1,680,900 67.30 68.70 66.90 0 0 0
05/11/2024
66.70
 297,500 66.90 67.20 66.50 2,700 300 0.2
04/11/2024
66.60
 487,100 66.90 67 66.10 1,300 7,300 -0.4
01/11/2024
67.90
 638,300 66.60 67.90 66 5,000 1,500 0.2
31/10/2024
67.20
 655,500 67.10 68.70 67.10 8,700 2,700 0.4
30/10/2024
67
 800,100 67.80 67.80 66 5,800 1,300 0.3
29/10/2024
67.60
 1,585,600 68.10 69.80 67.10 558,800 5,000 38.2
28/10/2024
68.10
 640,900 68.10 68.50 67.20 201,000 8,700 13.1
25/10/2024
67.60
 1,359,300 66.20 67.90 66.10 447,300 5,800 29.6
24/10/2024
66
 1,240,000 66.80 67.80 65.70 308,200 56,100 16.9
23/10/2024
66.80
 587,400 67.10 67.10 66.30 136,900 7,400 8.6
22/10/2024
67.10
 2,104,800 65 67.40 64.60 751,200 42,300 47.5
21/10/2024
65
 1,766,700 63.40 65.80 63.40 349,600 1,100 22.7
18/10/2024
63.40
 392,900 64 64 63.10 15,200 0 1.0
17/10/2024
63.10
 421,600 63.60 63.70 62.30 9,800 92,600 -5.2
16/10/2024
63.20
 403,300 63.30 63.40 62.70 35,100 300 2.2
15/10/2024
63.30
 492,900 64.50 64.50 63.20 600 9,100 -0.5
14/10/2024
64.50
 869,100 63.70 64.70 63.20 75,900 0 4.9
11/10/2024
63.20
 821,300 61.90 63.70 61.90 120,800 50,700 4.5
10/10/2024
61.90
 347,000 62.60 62.60 61.80 200 79,100 -4.9
09/10/2024
62.40
 382,900 61.80 62.40 61.50 16,100 11,200 0.3
08/10/2024
62
 278,600 61.40 62.20 61.40 66,800 30,000 2.3
07/10/2024
61.40
 402,000 61.90 61.90 61.30 4,000 187,700 -11.3
04/10/2024
61.50
 282,200 61.70 62.20 61.50 1,400 29,900 -1.8
03/10/2024
61.70
 826,800 62.90 63.10 61.50 81,600 8,100 4.5
02/10/2024
62.60
 835,600 63.30 63.70 62.30 100 31,500 -2.0
01/10/2024
63.70
 582,900 63.90 64.50 63.60 10,700 30,200 -1.2
30/09/2024
63.80
 433,000 64.50 64.50 63.70 5,000 14,000 -0.6
27/09/2024
64.50
 401,700 64.80 65.20 64 600 64,700 -4.1
26/09/2024
64.60
 863,300 64.30 65.30 63.90 7,100 400 0.4
25/09/2024
64.20
 382,500 64.80 64.80 63.90 500 1,800 -0.1
24/09/2024
64.10
 1,292,700 61.90 64.10 61.50 109,500 3,000 6.8
23/09/2024
61.40
 213,300 61.80 61.90 61.20 100 0 0.0
20/09/2024
61.70
 451,200 62.20 62.50 61.50 200 51,800 -3.2
19/09/2024
61.50
 609,700 60.90 61.90 60.80 3,200 1,900 0.1
18/09/2024
60.60
 361,100 60.30 61.30 60.30 1,900 500 0.1
17/09/2024
60.30
 258,200 59 60.40 59 3,400 400 0.2
16/09/2024
59
 1,214,000 61.70 62.40 57.30 11,900 7,600 0.2
13/09/2024
61.60
 232,100 62.10 62.40 61 4,400 53,600 -3.0
12/09/2024
62.30
 285,500 62 62.70 62 50,600 3,300 3.0
11/09/2024
62
 548,100 61.40 62.10 60.80 124,400 114,800 0.6
10/09/2024
61
 385,500 62.10 62.70 60.80 10,900 18,900 -0.5
09/09/2024
61.80
 334,100 62.60 63.20 61.80 0 0 0
06/09/2024
62.60
 358,900 63.10 63.40 62.30 700 0 0.0
05/09/2024
63.10
 248,200 64.20 64.30 63 1,300 14,700 -0.9
04/09/2024
63.70
 560,600 62.90 64.70 62.60 10,400 2,700 0.5
30/08/2024
63.50
 305,000 63.80 64.10 63.50 2,100 800 0.1
29/08/2024
63.80
 253,800 63.90 63.90 63.30 13,200 0 0.8
28/08/2024
63.70
 329,300 64.50 64.50 63.50 1,800 4,800 -0.2
27/08/2024
64.20
 323,500 64.20 64.30 63.60 12,800 3,200 0.6
26/08/2024
64.30
 503,000 64.40 65 63.70 1,700 7,900 -0.4
23/08/2024
63.70
 513,200 63.70 64.20 63.30 3,600 102,000 -6.3
22/08/2024
63.80
 938,400 64.80 64.80 63.60 1,600 167,800 -10.7
21/08/2024
64.80
 554,400 65.10 66.30 64.40 1,800 143,600 -9.2
20/08/2024
65.40
 873,400 64.90 65.80 64.40 19,000 1,700 1.1
19/08/2024
64.20
 505,800 63.50 65.10 63.50 300 34,300 -2.2
16/08/2024
63.50
 1,049,000 61.20 63.80 61.20 89,000 4,200 5.3
15/08/2024
61
 303,900 61.50 61.60 60.70 48,600 2,600 2.8
14/08/2024
61.50
 375,400 61.50 61.70 60.80 97,000 2,500 5.8
13/08/2024
61.30
 479,800 61.70 61.70 60.70 32,600 32,500 0.0
12/08/2024
61.70
 441,600 61.90 62 61.20 0 800 -0.0
09/08/2024
61.30
 378,700 61.30 61.50 61 2,600 50,200 -2.9
08/08/2024
60.50
 749,300 60 62.70 59.90 24,900 47,500 -1.4
07/08/2024
60.30
 432,200 61 61 59.70 48,000 64,600 -1.0
06/08/2024
60.10
 960,100 59.80 60.80 58.20 188,500 18,300 10.3
05/08/2024
59.30
 1,709,900 62.60 63.30 59.30 900 5,100 -0.3
02/08/2024
63.70
 742,200 64 64.80 61 26,100 60,800 -2.2
01/08/2024
64.50
 1,267,900 65.20 66.80 64 19,400 62,400 -2.8
31/07/2024
65
 1,154,600 66.80 66.90 65 28,200 38,000 -0.7
30/07/2024
67.20
 482,700 67.50 67.90 65.60 11,700 12,600 -0.1
29/07/2024
67.40
 250,500 68 68 67.20 11,700 12,600 -0.1
26/07/2024
67.20
 398,300 67.20 67.20 66.20 17,400 600 1.1
25/07/2024
66.50
 360,900 66.50 66.50 65.50 10,100 24,600 -0.9
24/07/2024
66.50
 741,000 65 66.50 64.20 39,400 10,700 1.9
23/07/2024
65.50
 742,300 66.80 68 65.50 1,900 101,325 -6.7
22/07/2024
66.80
 1,566,600 70 70 66.80 11,200 174,600 -11.2
19/07/2024
69.90
 1,142,000 71.50 71.70 69.30 10,300 68,000 -4.0
18/07/2024
71.60
 951,900 71.70 72 70 38,800 30,300 0.6
17/07/2024
71.60
 1,350,700 74.10 74.40 69.80 5,300 35,700 -2.2
16/07/2024
73.80
 878,400 73.60 74.60 73.10 1,200 5,600 -0.3
15/07/2024
73.10
 555,000 73.80 74.10 72.40 100 5,400 -0.4
12/07/2024
73.60
 990,900 73 74.50 73 138,200 500 10.2
11/07/2024
73.20
 632,600 73.50 73.90 73.20 218,800 400 16.0
10/07/2024
73
 817,200 74.40 74.50 73 2,000 39,500 -2.8
09/07/2024
74.30
 1,472,100 73.30 74.80 72.60 0 5,300 -0.4
08/07/2024
72.70
 856,800 72.40 72.70 71.70 15,400 3,900 0.8
05/07/2024
71.80
 521,500 72.10 72.40 71.50 17,100 3,100 1.0
04/07/2024
72
 596,600 72.20 72.70 72 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |